2531東証P貸借
業種 食料品
宝ホールディングス 株価時系列データ
PTS
1,210.6
円
(22:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,290.0 (24/02/05) | 996.1 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290.0 (24/02/05) | 996.1 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,230.0 | 1,231.0 | 1,214.5 | 1,215.5 | -12.5 | -1.0 | 302,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,213.0 | 1,228.0 | 1,213.0 | 1,228.0 | +11.5 | +1.0 | 226,900 |
| 11/20 | 1,220.0 | 1,227.0 | 1,210.0 | 1,216.5 | +5.5 | +0.5 | 238,300 |
| 11/19 | 1,216.5 | 1,217.5 | 1,209.0 | 1,211.0 | -0.5 | +0.0 | 301,300 |
| 11/18 | 1,202.0 | 1,214.0 | 1,198.5 | 1,211.5 | +1.0 | +0.1 | 205,700 |
| 11/15 | 1,214.5 | 1,218.5 | 1,210.5 | 1,210.5 | -1.5 | -0.1 | 297,000 |
| 11/14 | 1,230.5 | 1,235.0 | 1,212.0 | 1,212.0 | -23.0 | -1.9 | 325,900 |
| 11/13 | 1,239.5 | 1,246.0 | 1,230.5 | 1,235.0 | -4.5 | -0.4 | 380,600 |
| 11/12 | 1,239.0 | 1,249.5 | 1,233.0 | 1,239.5 | +16.5 | +1.4 | 660,800 |
| 11/11 | 1,213.0 | 1,232.5 | 1,201.0 | 1,223.0 | -1.0 | -0.1 | 573,000 |
| 11/8 | 1,223.0 | 1,247.0 | 1,169.0 | 1,224.0 | +13.0 | +1.1 | 636,600 |
| 11/7 | 1,202.0 | 1,213.5 | 1,200.0 | 1,211.0 | +13.5 | +1.1 | 464,300 |
| 11/6 | 1,190.5 | 1,210.0 | 1,186.5 | 1,197.5 | +9.5 | +0.8 | 450,400 |
| 11/5 | 1,192.0 | 1,199.0 | 1,183.0 | 1,188.0 | -1.5 | -0.1 | 391,900 |
| 11/1 | 1,185.0 | 1,194.0 | 1,183.0 | 1,189.5 | -13.0 | -1.1 | 417,400 |
| 10/31 | 1,199.5 | 1,204.0 | 1,193.5 | 1,202.5 | +1.5 | +0.1 | 472,100 |
| 10/30 | 1,202.0 | 1,202.5 | 1,191.5 | 1,201.0 | +2.0 | +0.2 | 895,000 |
| 10/29 | 1,200.0 | 1,202.5 | 1,195.0 | 1,199.0 | +2.0 | +0.2 | 333,000 |
| 10/28 | 1,195.0 | 1,200.5 | 1,185.5 | 1,197.0 | 0 | 0.0 | 371,700 |
| 10/25 | 1,203.0 | 1,203.0 | 1,189.5 | 1,197.0 | -1.5 | -0.1 | 412,700 |
| 10/24 | 1,190.0 | 1,201.5 | 1,186.5 | 1,198.5 | +4.0 | +0.3 | 333,000 |
| 10/23 | 1,200.0 | 1,205.0 | 1,192.5 | 1,194.5 | -5.0 | -0.4 | 226,000 |
| 10/22 | 1,207.0 | 1,207.5 | 1,194.5 | 1,199.5 | -12.0 | -1.0 | 391,300 |
| 10/21 | 1,225.0 | 1,226.0 | 1,210.0 | 1,211.5 | -15.0 | -1.2 | 294,400 |
| 10/18 | 1,229.0 | 1,233.0 | 1,224.5 | 1,226.5 | +4.5 | +0.4 | 365,800 |
| 10/17 | 1,226.0 | 1,229.0 | 1,217.0 | 1,222.0 | -3.5 | -0.3 | 315,000 |
| 10/16 | 1,233.0 | 1,243.5 | 1,225.5 | 1,225.5 | -11.0 | -0.9 | 340,700 |
| 10/15 | 1,243.0 | 1,243.5 | 1,227.5 | 1,236.5 | 0 | 0.0 | 629,900 |
| 10/11 | 1,241.0 | 1,248.5 | 1,236.0 | 1,236.5 | -13.0 | -1.0 | 372,000 |
| 10/10 | 1,249.5 | 1,253.0 | 1,244.0 | 1,249.5 | +1.0 | +0.1 | 391,300 |
| 10/9 | 1,257.5 | 1,261.5 | 1,238.0 | 1,248.5 | -3.5 | -0.3 | 556,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
